Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Gaming ETF (NY: BJK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 42.92 43.19 42.86 42.92 63,311 +0.14(+0.33%)
Jan 30, 2018 42.65 42.75 42.65 42.78 26,436 -0.17(-0.39%)
Jan 29, 2018 42.96 43.18 42.82 42.94 11,828 -0.33(-0.77%)
Jan 26, 2018 43.65 43.84 43.25 43.28 28,777 -0.18(-0.41%)
Jan 25, 2018 43.64 43.71 43.39 43.46 24,274 -0.30(-0.69%)
Jan 24, 2018 43.82 43.93 43.56 43.76 9,661 +0.27(+0.62%)
Jan 23, 2018 43.42 43.67 43.40 43.49 21,338 +0.13(+0.30%)
Jan 22, 2018 42.93 43.35 42.74 43.35 29,271 +0.76(+1.79%)
Jan 19, 2018 42.30 42.59 42.30 42.59 43,624 +0.32(+0.77%)
Jan 18, 2018 42.24 42.28 42.18 42.27 2,023 +0.02(+0.04%)
Jan 17, 2018 41.74 42.31 41.74 42.25 9,398 +0.66(+1.58%)
Jan 16, 2018 41.73 41.83 41.45 41.60 15,280 +0.70(+1.71%)
Jan 12, 2018 40.89 40.89 40.89 0 +0.19(+0.48%)
Jan 11, 2018 40.60 40.70 40.49 40.70 10,953 +0.21(+0.51%)
Jan 10, 2018 40.31 40.54 40.30 40.49 6,684 -0.19(-0.47%)
Jan 09, 2018 40.35 40.68 40.35 40.68 18,891 +0.28(+0.69%)
Jan 08, 2018 40.54 40.54 40.37 40.40 13,605 -0.21(-0.51%)
Jan 05, 2018 40.40 40.61 40.40 40.61 13,318 +0.21(+0.52%)
Jan 04, 2018 40.54 40.54 40.37 40.40 9,501 -0.13(-0.32%)
Jan 03, 2018 40.53 40.60 40.44 40.54 22,195 +0.09(+0.22%)
Jan 02, 2018 39.41 40.64 39.41 40.45 9,710 -0.39(-0.95%)
Dec 29, 2017 40.84 40.84 40.84 0 +0.08(+0.19%)
Dec 28, 2017 40.87 40.87 40.71 40.76 2,785 +0.12(+0.29%)
Dec 27, 2017 40.44 40.67 40.44 40.64 3,862 +0.18(+0.45%)
Dec 26, 2017 40.40 40.47 40.40 40.46 6,452 +0.12(+0.30%)
Dec 22, 2017 40.65 40.65 40.28 40.34 12,440 -0.41(-1.01%)
Dec 21, 2017 40.82 41.10 40.72 40.75 125,322 +0.27(+0.67%)
Dec 20, 2017 40.68 40.82 40.47 40.47 434,300 +0.04(+0.11%)
Dec 19, 2017 40.41 40.50 40.33 40.43 22,686 -0.12(-0.30%)
Dec 18, 2017 40.84 41.86 40.19 40.55 227,432 +0.58(+1.44%)
Dec 15, 2017 40.03 40.87 39.87 39.98 11,746 +0.24(+0.60%)
Dec 14, 2017 39.77 39.85 39.58 39.74 9,800 -0.09(-0.24%)
Dec 13, 2017 40.46 40.46 39.52 39.83 10,227 +0.75(+1.93%)
Dec 12, 2017 39.35 39.35 38.97 39.08 5,582 -0.19(-0.47%)
Dec 11, 2017 39.20 39.41 39.20 39.27 8,496 +0.45(+1.16%)
Dec 08, 2017 38.77 38.97 38.73 38.81 65,506 +0.37(+0.96%)
Dec 07, 2017 38.17 38.45 38.17 38.45 7,453 +0.71(+1.88%)
Dec 06, 2017 38.09 38.09 37.74 37.74 1,786 -0.71(-1.85%)
Dec 05, 2017 38.16 38.92 38.09 38.45 5,133 +0.23(+0.60%)
Dec 04, 2017 38.67 38.67 38.22 38.22 2,892 -0.19(-0.49%)
Dec 01, 2017 38.37 38.64 38.37 38.40 4,249 +0.13(+0.35%)
Nov 30, 2017 38.16 38.43 38.16 38.27 3,687 -0.25(-0.65%)
Nov 29, 2017 38.59 38.59 38.28 38.52 34,929 +0.04(+0.11%)
Nov 28, 2017 38.37 38.48 38.36 38.48 5,589 +0.12(+0.30%)
Nov 27, 2017 38.77 38.77 38.23 38.37 10,353 -0.21(-0.55%)
Nov 24, 2017 38.48 38.59 38.44 38.58 23,548 +0.21(+0.54%)
Nov 22, 2017 38.39 38.44 38.25 38.37 4,339 +0.03(+0.09%)
Nov 21, 2017 38.33 38.41 38.23 38.33 7,481 +0.27(+0.71%)
Nov 20, 2017 38.16 38.22 37.95 38.06 14,029 +0.44(+1.17%)
Nov 17, 2017 37.59 37.66 37.55 37.63 5,026 -0.20(-0.52%)
Nov 16, 2017 37.50 37.82 37.50 37.82 3,680 +0.44(+1.19%)
Nov 15, 2017 37.16 37.58 37.16 37.38 3,860 -0.05(-0.14%)
Nov 14, 2017 37.68 37.68 37.28 37.43 2,034 -0.20(-0.52%)
Nov 13, 2017 37.51 37.63 37.20 37.63 80,846 -0.03(-0.09%)
Nov 10, 2017 37.76 37.76 37.57 37.66 3,923 +0.10(+0.27%)
Nov 09, 2017 37.54 37.63 37.50 37.56 1,316 -0.16(-0.42%)
Nov 08, 2017 37.59 37.76 37.50 37.72 13,438 +0.47(+1.27%)
Nov 07, 2017 37.31 37.38 37.10 37.24 4,916 +0.11(+0.31%)
Nov 06, 2017 37.15 37.21 37.03 37.13 3,996 +0.31(+0.84%)
Nov 03, 2017 36.77 36.89 36.54 36.82 1,619 -0.05(-0.14%)
Nov 02, 2017 36.82 36.94 36.78 36.87 4,955 -0.12(-0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.